Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.948,46 +879,42 (+1,31%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 89.30 | 92.90 | 0.00 | - | 3 | 21 | 88.07% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 126.98% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 127.64% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.55 | 101.90 | 0.00 | - | 2 | 15 | 137.98% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 80.00 | 72.25 | 78.75 | 82.00 | 0.00 | - | 3 | 34 | 88.58% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 71.57% |
| ABNB260116C00090000 | 2024-06-28 12:36PM EDT | 90.00 | 71.50 | 59.05 | 61.65 | 0.00 | - | 1 | 49 | 52.96% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 101.73% |
| ABNB260116C00100000 | 2024-07-25 9:44AM EDT | 100.00 | 52.00 | 51.50 | 54.20 | 0.00 | - | 2 | 161 | 50.02% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 105.00 | 53.32 | 56.80 | 59.05 | 0.00 | - | 1 | 39 | 65.78% |
| ABNB260116C00110000 | 2024-06-04 11:01AM EDT | 110.00 | 54.51 | 56.75 | 57.70 | 0.00 | - | 2 | 0 | 68.92% |
| ABNB260116C00115000 | 2024-07-11 2:19PM EDT | 115.00 | 47.20 | 42.55 | 43.15 | 0.00 | - | 2 | 68 | 47.49% |
| ABNB260116C00120000 | 2024-07-25 1:35PM EDT | 120.00 | 40.55 | 39.30 | 40.10 | 0.00 | - | 1 | 98 | 46.60% |
| ABNB260116C00125000 | 2024-07-25 1:42PM EDT | 125.00 | 36.76 | 36.60 | 37.20 | -0.64 | -1.71% | 1 | 23 | 45.79% |
| ABNB260116C00130000 | 2024-06-26 12:49PM EDT | 130.00 | 42.55 | 33.35 | 34.45 | 0.00 | - | 1 | 55 | 45.04% |
| ABNB260116C00135000 | 2024-07-02 1:19PM EDT | 135.00 | 42.70 | 31.25 | 32.00 | 0.00 | - | 1 | 86 | 44.59% |
| ABNB260116C00140000 | 2024-07-25 1:18PM EDT | 140.00 | 29.90 | 28.35 | 29.50 | 0.00 | - | 1 | 133 | 43.88% |
| ABNB260116C00145000 | 2024-07-26 12:12PM EDT | 145.00 | 27.25 | 26.60 | 27.20 | -4.45 | -14.04% | 8 | 138 | 43.30% |
| ABNB260116C00150000 | 2024-07-25 9:34AM EDT | 150.00 | 25.00 | 24.45 | 25.05 | 0.00 | - | 4 | 482 | 42.77% |
| ABNB260116C00155000 | 2024-07-22 3:04PM EDT | 155.00 | 28.54 | 21.50 | 23.00 | 0.00 | - | 2 | 324 | 42.23% |
| ABNB260116C00160000 | 2024-07-23 1:26PM EDT | 160.00 | 24.95 | 19.60 | 21.05 | 0.00 | - | 6 | 853 | 41.67% |
| ABNB260116C00165000 | 2024-07-25 1:18PM EDT | 165.00 | 19.60 | 18.70 | 19.25 | 0.00 | - | 753 | 715 | 41.17% |
| ABNB260116C00170000 | 2024-07-24 10:10AM EDT | 170.00 | 18.71 | 16.95 | 17.65 | 0.00 | - | 1 | 1,067 | 40.81% |
| ABNB260116C00175000 | 2024-07-11 1:01PM EDT | 175.00 | 18.30 | 15.30 | 16.00 | 0.00 | - | 2 | 205 | 40.23% |
| ABNB260116C00180000 | 2024-07-24 11:57AM EDT | 180.00 | 16.15 | 14.00 | 14.65 | 0.00 | - | 6 | 283 | 39.95% |
| ABNB260116C00185000 | 2024-07-16 1:48PM EDT | 185.00 | 17.35 | 12.65 | 13.30 | 0.00 | - | 2 | 376 | 39.53% |
| ABNB260116C00190000 | 2024-07-24 10:33AM EDT | 190.00 | 12.40 | 11.50 | 12.15 | 0.00 | - | 1 | 531 | 39.28% |
| ABNB260116C00195000 | 2024-07-15 2:35PM EDT | 195.00 | 13.00 | 10.40 | 10.95 | 0.00 | - | 11 | 672 | 38.81% |
| ABNB260116C00200000 | 2024-07-26 11:53AM EDT | 200.00 | 9.70 | 9.40 | 9.95 | -0.30 | -3.00% | 12 | 1,224 | 38.54% |
| ABNB260116C00210000 | 2024-07-25 2:56PM EDT | 210.00 | 7.70 | 7.65 | 8.20 | 0.00 | - | 14 | 345 | 38.05% |
| ABNB260116C00220000 | 2024-07-26 10:07AM EDT | 220.00 | 6.55 | 6.05 | 6.80 | -1.43 | -17.92% | 1 | 170 | 37.73% |
| ABNB260116C00230000 | 2024-07-25 10:19AM EDT | 230.00 | 5.30 | 5.10 | 5.70 | 0.00 | - | 1 | 254 | 37.59% |
| ABNB260116C00240000 | 2024-07-25 9:34AM EDT | 240.00 | 4.50 | 4.25 | 4.85 | 0.00 | - | 2 | 382 | 37.64% |
| ABNB260116C00250000 | 2024-07-26 10:53AM EDT | 250.00 | 3.70 | 3.45 | 4.00 | 0.00 | - | 3 | 492 | 37.35% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-07-25 9:56AM EDT | 60.00 | 1.10 | 0.61 | 1.50 | 0.00 | - | 2 | 1,005 | 46.70% |
| ABNB260116P00065000 | 2024-07-09 10:37AM EDT | 65.00 | 0.95 | 0.85 | 2.49 | 0.00 | - | 1 | 577 | 48.62% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 46.12% |
| ABNB260116P00075000 | 2024-07-11 1:01PM EDT | 75.00 | 1.91 | 2.09 | 2.47 | 0.00 | - | 3 | 56 | 40.83% |
| ABNB260116P00080000 | 2024-07-25 3:56PM EDT | 80.00 | 2.80 | 2.64 | 2.85 | 0.00 | - | 2 | 130 | 38.95% |
| ABNB260116P00085000 | 2024-07-26 2:55PM EDT | 85.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 60 | 38.29% |
| ABNB260116P00090000 | 2024-07-16 1:23PM EDT | 90.00 | 3.18 | 4.20 | 4.45 | 0.00 | - | 5 | 45 | 37.57% |
| ABNB260116P00095000 | 2024-06-28 10:50AM EDT | 95.00 | 5.20 | 5.10 | 5.40 | +1.25 | +31.65% | 1 | 108 | 36.80% |
| ABNB260116P00100000 | 2024-07-26 3:38PM EDT | 100.00 | 6.25 | 6.15 | 7.30 | +0.75 | +13.64% | 300 | 183 | 38.00% |
| ABNB260116P00105000 | 2024-07-25 9:54AM EDT | 105.00 | 7.55 | 7.35 | 7.80 | 0.00 | - | 1 | 44 | 35.55% |
| ABNB260116P00110000 | 2024-07-23 12:26PM EDT | 110.00 | 7.10 | 7.75 | 9.15 | 0.00 | - | 1 | 94 | 34.80% |
| ABNB260116P00115000 | 2024-07-10 2:34PM EDT | 115.00 | 10.10 | 9.85 | 10.70 | +2.37 | +30.66% | 1 | 229 | 34.16% |
| ABNB260116P00120000 | 2024-07-25 11:48AM EDT | 120.00 | 12.05 | 11.45 | 12.40 | 0.00 | - | 56 | 585 | 33.51% |
| ABNB260116P00125000 | 2024-07-25 9:34AM EDT | 125.00 | 14.00 | 13.50 | 14.35 | 0.00 | - | 1 | 306 | 33.02% |
| ABNB260116P00130000 | 2024-07-24 11:56AM EDT | 130.00 | 14.80 | 15.05 | 16.45 | 0.00 | - | 4 | 770 | 32.49% |
| ABNB260116P00135000 | 2024-07-24 11:39AM EDT | 135.00 | 16.65 | 17.95 | 18.70 | 0.00 | - | 5 | 931 | 31.94% |
| ABNB260116P00140000 | 2024-07-25 12:46PM EDT | 140.00 | 20.40 | 20.50 | 21.05 | 0.00 | - | 3 | 713 | 31.28% |
| ABNB260116P00145000 | 2024-07-25 9:32AM EDT | 145.00 | 23.20 | 22.10 | 23.60 | +0.40 | +1.75% | 10 | 220 | 30.67% |
| ABNB260116P00150000 | 2024-07-25 2:38PM EDT | 150.00 | 25.65 | 24.75 | 26.35 | 0.00 | - | 3 | 926 | 30.11% |
| ABNB260116P00155000 | 2024-07-01 11:55AM EDT | 155.00 | 23.51 | 28.20 | 29.20 | 0.00 | - | 14 | 321 | 29.44% |
| ABNB260116P00160000 | 2024-07-26 11:02AM EDT | 160.00 | 31.84 | 31.35 | 32.20 | +7.39 | +30.22% | 9 | 540 | 28.74% |
| ABNB260116P00165000 | 2024-07-24 9:36AM EDT | 165.00 | 32.00 | 33.05 | 35.45 | 0.00 | - | 15 | 286 | 28.16% |
| ABNB260116P00170000 | 2024-06-13 2:09PM EDT | 170.00 | 34.45 | 32.50 | 34.60 | 0.00 | - | 2 | 1,059 | 20.37% |
| ABNB260116P00175000 | 2024-07-19 9:57AM EDT | 175.00 | 36.50 | 41.25 | 42.55 | 0.00 | - | 1 | 106 | 27.18% |
| ABNB260116P00180000 | 2024-06-07 9:40AM EDT | 180.00 | 41.71 | 36.50 | 37.50 | 0.00 | - | 1 | 272 | 0.00% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 185.00 | 46.00 | 43.75 | 45.55 | 0.00 | - | 5 | 19 | 14.42% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-07-02 2:14PM EDT | 200.00 | 50.00 | 60.20 | 63.00 | 0.00 | - | 5 | 2 | 25.31% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 69.60 | 61.60 | 64.50 | 0.00 | - | 4 | 27 | 0.00% |
| ABNB260116P00250000 | 2024-05-30 11:51AM EDT | 250.00 | 103.00 | 96.00 | 101.00 | 0.00 | - | 6 | 45 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.